Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 5.866 | 6.057 | 5.705 | 5.755 | 194,322 | -0.16(-2.71%) |
Mar 30, 2020 | 6.186 | 6.186 | 5.859 | 5.915 | 572,243 | -0.33(-5.24%) |
Mar 27, 2020 | 6.168 | 6.546 | 5.912 | 6.242 | 323,941 | -0.14(-2.22%) |
Mar 26, 2020 | 5.785 | 6.909 | 5.785 | 6.384 | 637,390 | +0.67(+11.77%) |
Mar 25, 2020 | 5.286 | 6.569 | 5.273 | 5.711 | 732,332 | +0.40(+7.55%) |
Mar 24, 2020 | 4.755 | 5.489 | 4.755 | 5.310 | 898,557 | +0.59(+12.48%) |
Mar 23, 2020 | 5.119 | 5.205 | 4.502 | 4.721 | 1,183,377 | -0.73(-13.40%) |
Mar 20, 2020 | 5.755 | 6.106 | 5.421 | 5.452 | 366,096 | -0.37(-6.36%) |
Mar 19, 2020 | 4.829 | 5.872 | 4.191 | 5.822 | 599,368 | +0.81(+16.26%) |
Mar 18, 2020 | 5.613 | 5.859 | 4.385 | 5.008 | 1,313,551 | -1.12(-18.23%) |
Mar 17, 2020 | 6.489 | 6.822 | 5.983 | 6.125 | 483,242 | -0.81(-11.73%) |
Mar 16, 2020 | 6.963 | 6.963 | 6.390 | 6.939 | 512,902 | -0.70(-9.13%) |
Mar 13, 2020 | 7.728 | 8.006 | 7.290 | 7.636 | 609,295 | +0.30(+4.03%) |
Mar 12, 2020 | 7.926 | 7.926 | 7.173 | 7.340 | 581,024 | -0.99(-11.85%) |
Mar 11, 2020 | 8.561 | 8.567 | 8.252 | 8.326 | 301,705 | -0.39(-4.46%) |
Mar 10, 2020 | 8.894 | 8.993 | 8.513 | 8.715 | 450,689 | +0.05(+0.57%) |
Mar 09, 2020 | 8.845 | 8.882 | 8.542 | 8.666 | 422,375 | -0.79(-8.35%) |
Mar 06, 2020 | 9.554 | 9.554 | 9.295 | 9.455 | 363,988 | -0.23(-2.36%) |
Mar 05, 2020 | 9.683 | 9.783 | 9.640 | 9.683 | 173,654 | -0.13(-1.32%) |
Mar 04, 2020 | 9.720 | 9.844 | 9.690 | 9.813 | 357,495 | +0.20(+2.12%) |
Mar 03, 2020 | 9.739 | 9.998 | 9.585 | 9.609 | 319,220 | -0.06(-0.57%) |
Mar 02, 2020 | 9.387 | 9.696 | 9.387 | 9.665 | 258,804 | +0.36(+3.84%) |
Feb 28, 2020 | 9.480 | 9.480 | 9.147 | 9.307 | 544,442 | -0.35(-3.58%) |
Feb 27, 2020 | 9.905 | 9.905 | 9.495 | 9.653 | 571,583 | -0.32(-3.21%) |
Feb 26, 2020 | 9.942 | 10.10 | 9.930 | 9.973 | 221,958 | +0.07(+0.75%) |
Feb 25, 2020 | 10.37 | 10.39 | 9.853 | 9.899 | 461,702 | -0.47(-4.52%) |
Feb 24, 2020 | 10.52 | 10.52 | 10.32 | 10.37 | 330,313 | -0.17(-1.58%) |
Feb 21, 2020 | 10.58 | 10.60 | 10.49 | 10.53 | 270,437 | -0.07(-0.64%) |
Feb 20, 2020 | 10.52 | 10.60 | 10.52 | 10.60 | 88,435 | +0.10(+0.94%) |
Feb 19, 2020 | 10.54 | 10.57 | 10.50 | 10.50 | 97,017 | -0.05(-0.47%) |
Feb 18, 2020 | 10.54 | 10.57 | 10.52 | 10.55 | 117,648 | +0.01(+0.06%) |
Feb 14, 2020 | 10.57 | 10.58 | 10.52 | 10.55 | 93,226 | -0.01(-0.12%) |
Feb 13, 2020 | 10.49 | 10.56 | 10.48 | 10.56 | 282,826 | +0.05(+0.47%) |
Feb 12, 2020 | 10.55 | 10.55 | 10.49 | 10.51 | 170,006 | -0.01(-0.12%) |
Feb 11, 2020 | 10.53 | 10.53 | 10.49 | 10.52 | 111,553 | +0.02(+0.23%) |
Feb 10, 2020 | 10.52 | 10.52 | 10.49 | 10.50 | 96,623 | -0.04(-0.35%) |
Feb 07, 2020 | 10.49 | 10.53 | 10.49 | 10.53 | 81,552 | +0.01(+0.12%) |
Feb 06, 2020 | 10.50 | 10.52 | 10.49 | 10.52 | 159,864 | +0.02(+0.23%) |
Feb 05, 2020 | 10.45 | 10.50 | 10.45 | 10.50 | 142,951 | +0.05(+0.47%) |
Feb 04, 2020 | 10.43 | 10.45 | 10.40 | 10.45 | 97,584 | +0.07(+0.71%) |
Feb 03, 2020 | 10.37 | 10.44 | 10.37 | 10.37 | 240,561 | +0.00(+0.00%) |
Jan 31, 2020 | 10.42 | 10.42 | 10.34 | 10.37 | 178,832 | -0.04(-0.41%) |
Jan 30, 2020 | 10.37 | 10.42 | 10.37 | 10.42 | 264,113 | +0.01(+0.06%) |
Jan 29, 2020 | 10.42 | 10.46 | 10.41 | 10.41 | 289,957 | -0.02(-0.18%) |
Jan 28, 2020 | 10.42 | 10.44 | 10.42 | 10.43 | 102,331 | +0.04(+0.41%) |
Jan 27, 2020 | 10.36 | 10.39 | 10.34 | 10.39 | 157,196 | -0.04(-0.41%) |
Jan 24, 2020 | 10.50 | 10.54 | 10.43 | 10.43 | 229,580 | -0.07(-0.70%) |
Jan 23, 2020 | 10.52 | 10.53 | 10.49 | 10.50 | 140,630 | -0.02(-0.23%) |
Jan 22, 2020 | 10.50 | 10.54 | 10.50 | 10.53 | 117,775 | +0.04(+0.41%) |
Jan 21, 2020 | 10.47 | 10.50 | 10.47 | 10.49 | 185,342 | -0.02(-0.24%) |
Jan 17, 2020 | 10.50 | 10.53 | 10.49 | 10.51 | 149,000 | +0.01(+0.12%) |
Jan 16, 2020 | 10.48 | 10.50 | 10.46 | 10.50 | 89,701 | +0.06(+0.53%) |
Jan 15, 2020 | 10.40 | 10.47 | 10.40 | 10.44 | 186,636 | +0.04(+0.38%) |
Jan 14, 2020 | 10.40 | 10.43 | 10.39 | 10.40 | 114,595 | +0.02(+0.16%) |
Jan 13, 2020 | 10.36 | 10.40 | 10.36 | 10.39 | 1,514,554 | +0.02(+0.24%) |
Jan 10, 2020 | 10.36 | 10.37 | 10.36 | 10.36 | 257,629 | -0.01(-0.06%) |
Jan 09, 2020 | 10.36 | 10.39 | 10.36 | 10.37 | 96,182 | +0.01(+0.12%) |
Jan 08, 2020 | 10.34 | 10.37 | 10.33 | 10.36 | 81,776 | +0.01(+0.06%) |
Jan 07, 2020 | 10.36 | 10.37 | 10.33 | 10.35 | 297,864 | -0.01(-0.06%) |
Jan 06, 2020 | 10.33 | 10.36 | 10.30 | 10.36 | 369,134 | +0.02(+0.24%) |
Jan 03, 2020 | 10.28 | 10.35 | 10.28 | 10.33 | 99,873 | -0.01(-0.12%) |